Canada markets close in 1 hour 46 minutes

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.63-1.72 (-2.17%)
As of 02:14PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO240119C000275002023-01-27 3:13PM EST27.5052.1547.7052.400.00-71089.94%
RIO240119C000300002022-11-14 2:35PM EST30.0035.0038.7043.300.00-2190.00%
RIO240119C000318802023-02-01 9:47AM EST31.8846.0743.8048.30+15.91+52.75%1181.54%
RIO240119C000325002022-03-09 2:49PM EST32.5044.600.000.000.00-3600.00%
RIO240119C000343802022-12-14 10:36AM EST34.3836.6041.0046.000.00-7677.56%
RIO240119C000350002022-03-09 2:49PM EST35.0042.100.000.000.00-3900.00%
RIO240119C000368802022-08-19 1:46PM EST36.8823.4019.6020.400.00-21200.00%
RIO240119C000393802022-12-28 3:55PM EST39.3831.5738.6041.900.00-128060.28%
RIO240119C000400002022-03-09 3:39PM EST40.0037.700.000.000.00-5500.00%
RIO240119C000418802022-11-30 10:01AM EST41.8827.0028.4030.600.00-11320.00%
RIO240119C000425002021-11-19 9:43AM EST42.5018.5320.0025.000.00-110.00%
RIO240119C000443802022-12-20 1:27PM EST44.3826.3032.2034.100.00-6148840.60%
RIO240119C000450002021-12-28 12:09PM EST45.0022.1527.5032.500.00--10.00%
RIO240119C000468802023-01-26 3:40PM EST46.8833.8029.1033.100.00-751750.28%
RIO240119C000475002022-02-16 11:39AM EST47.5031.000.000.000.00-200.00%
RIO240119C000493802023-01-19 12:12PM EST49.3827.7026.7030.400.00-218244.95%
RIO240119C000500002022-03-09 3:47PM EST50.0027.800.000.000.00-65000.00%
RIO240119C000518802023-01-26 3:07PM EST51.8828.7923.7028.400.00-19544.51%
RIO240119C000525002022-01-21 10:30AM EST52.5022.0522.5027.500.00-1041.81%
RIO240119C000543802022-12-29 2:53PM EST54.3818.9023.9027.100.00-2024047.55%
RIO240119C000550002022-03-09 3:34PM EST55.0022.100.000.000.00-85000.00%
RIO240119C000568802023-01-18 3:58PM EST56.8821.0019.2024.000.00-68340.47%
RIO240119C000575002022-03-08 9:55AM EST57.5020.900.000.000.00-100.00%
RIO240119C000593802023-01-31 1:28PM EST59.3821.0118.5020.400.00-2379631.01%
RIO240119C000600002022-03-09 1:29PM EST60.0017.750.000.000.00-2000.00%
RIO240119C000618802023-01-31 1:23PM EST61.8819.2015.5017.800.00-248627.25%
RIO240119C000625002022-03-07 9:30AM EST62.5019.300.000.000.00-100.00%
RIO240119C000643802023-01-31 1:08PM EST64.3817.2014.8016.600.00-351630.18%
RIO240119C000650002022-03-09 9:50AM EST65.0014.300.000.000.00-100.00%
RIO240119C000668802023-01-26 10:22AM EST66.8815.5013.7014.700.00-11,40829.18%
RIO240119C000675002022-03-07 9:30AM EST67.5016.200.000.000.00-100.00%
RIO240119C000693802023-01-26 3:17PM EST69.3814.6411.5012.800.00-21,10027.87%
RIO240119C000700002022-03-07 11:26AM EST70.0014.700.000.000.00-200.00%
RIO240119C000718802023-01-27 11:06AM EST71.8810.5010.7011.500.00-11,39828.43%
RIO240119C000725002022-03-07 12:46PM EST72.5012.430.000.000.00-1000.00%
RIO240119C000743802023-02-01 10:35AM EST74.389.509.4010.00-1.10-10.38%170827.83%
RIO240119C000750002022-03-09 9:39AM EST75.009.400.000.000.00-4100.00%
RIO240119C000768802023-02-01 10:35AM EST76.888.308.208.90-1.50-15.31%271,37728.19%
RIO240119C000775002022-03-09 1:29PM EST77.509.650.000.000.00-1700.00%
RIO240119C000793802023-01-31 2:59PM EST79.388.327.107.800.00-378528.16%
RIO240119C000800002022-03-09 3:56PM EST80.008.500.000.000.00-1300.78%
RIO240119C000818802023-02-01 11:16AM EST81.886.406.306.60-0.60-8.57%142627.43%
RIO240119C000825002022-03-03 11:45AM EST82.5010.300.000.000.00-3201.56%
RIO240119C000843802023-02-01 10:03AM EST84.385.605.305.80-0.80-12.50%137227.67%
RIO240119C000850002022-03-09 10:34AM EST85.007.450.000.000.00-1001.56%
RIO240119C000868802023-01-30 12:23PM EST86.885.604.505.000.00-50277027.58%
RIO240119C000875002022-03-02 2:53PM EST87.508.600.000.000.00-2503.13%
RIO240119C000893802023-02-01 1:05PM EST89.384.043.804.30-0.57-12.36%1599527.53%
RIO240119C000900002022-03-09 2:26PM EST90.005.900.000.000.00-1503.13%
RIO240119C000943802023-02-01 1:32PM EST94.383.002.753.20-0.30-9.09%51,72727.62%
RIO240119C000950002022-03-07 2:07PM EST95.006.600.000.000.00-206.25%
RIO240119C000993802023-01-30 3:37PM EST99.382.401.952.300.00-1131,65227.43%
RIO240119C001000002022-03-09 2:51PM EST100.004.300.000.000.00-106.25%
RIO240119C001043802023-01-27 11:21AM EST104.381.571.052.200.00-348430.08%
RIO240119C001050002022-02-24 10:39AM EST105.002.400.000.000.00-106.25%
RIO240119C001093802023-02-01 9:36AM EST109.381.211.001.30-0.11-8.33%521028.06%
RIO240119C001100002022-02-07 12:41PM EST110.002.651.805.500.00-11347.08%
RIO240119C001143802023-01-13 10:34AM EST114.381.350.551.450.00-117431.43%
RIO240119C001150002022-02-14 12:10AM EST115.002.250.000.000.00--06.25%
RIO240119C001193802023-02-01 1:22PM EST119.380.550.450.80-0.10-15.38%556129.14%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIO240119P000275002023-01-06 3:58PM EST27.500.300.000.500.00-8332454.79%
RIO240119P000300002022-12-19 1:05PM EST30.001.450.003.000.00-116373.93%
RIO240119P000318802023-02-01 1:50PM EST31.880.300.100.30-0.30-50.00%666449.07%
RIO240119P000325002022-02-04 11:10AM EST32.501.250.202.100.00-3563.84%
RIO240119P000343802023-01-05 11:36AM EST34.380.600.004.800.00-144174.22%
RIO240119P000350002022-03-03 9:54AM EST35.001.500.000.000.00-1012.50%
RIO240119P000368802023-01-17 9:40AM EST36.880.650.004.800.00-169368.87%
RIO240119P000375002022-03-07 11:25AM EST37.502.050.000.000.00-1012.50%
RIO240119P000393802023-01-06 3:36PM EST39.380.900.300.600.00-18940544.19%
RIO240119P000400002022-02-10 1:09PM EST40.001.800.000.000.00-5012.50%
RIO240119P000418802023-01-18 10:21AM EST41.880.650.005.000.00-761,96160.05%
RIO240119P000425002022-01-19 10:12AM EST42.502.301.904.800.00-2365.36%
RIO240119P000443802023-01-26 12:35PM EST44.380.550.501.250.00-5592944.95%
RIO240119P000450002022-02-24 10:16AM EST45.003.200.000.000.00-1012.50%
RIO240119P000468802023-01-31 10:26AM EST46.880.800.651.750.00-432245.70%
RIO240119P000475002022-02-09 1:03PM EST47.503.650.000.000.00-1012.50%
RIO240119P000493802023-01-26 3:32PM EST49.380.800.901.900.00-219543.16%
RIO240119P000500002022-03-02 3:33PM EST50.003.600.000.000.00-5012.50%
RIO240119P000518802023-02-01 12:51PM EST51.881.451.301.55+0.05+3.57%11,76637.05%
RIO240119P000525002022-02-10 12:44PM EST52.503.970.000.000.00-106.25%
RIO240119P000543802023-01-27 2:29PM EST54.381.551.152.450.00-528839.62%
RIO240119P000550002022-03-02 2:43PM EST55.004.640.000.000.00-206.25%
RIO240119P000568802023-01-30 2:50PM EST56.882.001.553.400.00-243741.28%
RIO240119P000575002021-11-22 10:43AM EST57.5012.519.7012.800.00-11276.66%
RIO240119P000593802023-01-26 3:21PM EST59.382.202.203.400.00-351437.58%
RIO240119P000600002022-03-09 12:05PM EST60.008.600.000.000.00-4406.25%
RIO240119P000618802023-02-01 12:02PM EST61.882.962.454.20+0.26+9.63%478937.65%
RIO240119P000625002022-02-18 2:13PM EST62.508.990.000.000.00-106.25%
RIO240119P000643802023-02-01 10:16AM EST64.384.103.804.10+0.50+13.89%101,55033.48%
RIO240119P000650002022-02-28 9:30AM EST65.0010.000.000.000.00-103.13%
RIO240119P000668802023-01-31 12:52PM EST66.884.303.705.900.00-526036.98%
RIO240119P000675002022-02-25 2:52PM EST67.5011.300.000.000.00-503.13%
RIO240119P000693802023-02-01 11:17AM EST69.385.805.505.80+0.60+11.54%2102,72732.61%
RIO240119P000700002022-03-07 9:30AM EST70.0012.000.000.000.00-103.13%
RIO240119P000718802023-02-01 12:27PM EST71.886.706.406.80+0.60+9.84%348232.20%
RIO240119P000725002022-02-07 2:11PM EST72.5014.0012.5017.500.00-55160.14%
RIO240119P000743802023-02-01 11:30AM EST74.387.807.507.90+0.70+9.86%181131.79%
RIO240119P000750002022-02-22 10:03AM EST75.0014.700.000.000.00-100.78%
RIO240119P000768802023-02-01 1:28PM EST76.888.958.809.20+0.75+9.15%236631.71%
RIO240119P000775002022-02-14 3:04PM EST77.5016.550.000.000.00-100.05%
RIO240119P000793802023-02-01 12:55PM EST79.3810.5010.2010.50+0.50+5.00%111,12431.31%
RIO240119P000800002022-03-02 1:09PM EST80.0015.800.000.000.00-200.00%
RIO240119P000818802023-02-01 12:11PM EST81.8811.9011.6012.00+1.15+10.70%9833231.23%
RIO240119P000843802023-01-26 10:11AM EST84.3812.0013.1013.600.00-5214431.18%
RIO240119P000868802023-01-26 2:43PM EST86.8813.3014.7015.400.00-10229731.50%
RIO240119P000893802023-02-01 1:28PM EST89.3816.7515.2019.50+0.82+5.15%235439.32%
RIO240119P000943802023-01-31 10:27AM EST94.3819.9019.7022.500.00-263336.98%
RIO240119P000993802022-12-12 9:56AM EST99.3832.0025.5030.000.00-432949.58%
RIO240119P001000002022-03-07 9:59AM EST100.0036.600.000.000.00-100.00%
RIO240119P001043802023-01-23 1:47PM EST104.3829.2027.2032.200.00-113543.33%
RIO240119P001050002022-03-09 9:30AM EST105.0039.750.000.000.00-100.00%
RIO240119P001093802023-01-23 10:10AM EST109.3833.3632.0036.500.00-101543.87%
RIO240119P001100002022-03-09 9:30AM EST110.0044.100.000.000.00-100.00%
RIO240119P001143802022-11-04 8:42AM EST114.3858.0044.0048.500.00-22024664.06%
RIO240119P001150002022-03-08 9:30AM EST115.0047.6046.1050.400.00-1069.13%
RIO240119P001193802022-10-28 1:16PM EST119.3867.6052.5057.500.00-2079.66%